Get the Stockscreener App
10.29
5.86%
-0.64
After Hours:
10.41
0.12
+1.17%
C 3 Ai Inc Stock (AI) Price History
The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of June 17, 2026, is $10.29.
- C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
- The lowest C 3 Ai Inc stock price recorded was $7.675 on March 30, 2026. Since then, C 3 Ai Inc's stock price has risen over 34.07% to $10.29 now.
- The 52-week high stock price for AI is $30.11, representing a 192.61% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for AI is $7.675, indicating a -25.41% decrease from the current share price, occurred on March 30, 2026.
- The closing price of C 3 Ai Inc (AI) stock in the beginning of 2025 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2026 | $11.03 | $10.23 | $0.795 | 7,166,700.0 | -5.86% |
| Jun 16, 2026 | $11.20 | $10.63 | $0.568 | 6,891,816.0 | -0.91% |
| Jun 15, 2026 | $11.36 | $10.83 | $0.53 | 6,980,491.0 | +1.19% |
| Jun 12, 2026 | $11.16 | $10.64 | $0.52 | 7,003,395.0 | -3.28% |
| Jun 11, 2026 | $11.32 | $10.38 | $0.94 | 7,088,665.0 | +4.35% |
| Jun 10, 2026 | $11.29 | $10.41 | $0.88 | 7,437,021.0 | +0.09% |
| Jun 09, 2026 | $11.09 | $10.10 | $0.995 | 8,203,864.0 | +1.79% |
| Jun 08, 2026 | $10.95 | $10.05 | $0.895 | 6,266,467.0 | +1.63% |
| Jun 05, 2026 | $10.54 | $9.92 | $0.62 | 10,176,395.0 | -1.42% |
| Jun 04, 2026 | $11.27 | $10.07 | $1.20 | 18,179,256.0 | -1.21% |
| Jun 03, 2026 | $11.04 | $10.31 | $0.73 | 18,605,044.0 | -4.20% |
| Jun 02, 2026 | $11.54 | $11.01 | $0.53 | 10,083,638.0 | -4.85% |
| Jun 01, 2026 | $11.82 | $10.90 | $0.92 | 11,422,090.0 | +9.10% |
| May 29, 2026 | $11.12 | $10.26 | $0.865 | 10,950,594.0 | +5.38% |
| May 28, 2026 | $10.33 | $9.53 | $0.80 | 6,535,304.0 | +6.57% |
| May 27, 2026 | $9.66 | $9.44 | $0.2212 | 4,305,217.0 | +0.00% |
| May 26, 2026 | $9.83 | $9.18 | $0.65 | 6,945,440.0 | +3.23% |
| May 22, 2026 | $9.80 | $9.19 | $0.6099 | 4,426,070.0 | -0.43% |
| May 21, 2026 | $9.35 | $9.05 | $0.2967 | 3,743,092.0 | +0.54% |
| May 20, 2026 | $9.30 | $8.57 | $0.7363 | 4,984,237.0 | +5.10% |
| May 19, 2026 | $8.97 | $8.64 | $0.33 | 3,879,155.0 | +0.91% |
C 3 Ai Inc Stock (AI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 3 Ai Inc Stock (AI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $11.82 | $9.92 | $1.90 | 132,671,542.0 | -4.46% |
| May, 2026 | $11.12 | $8.32 | $2.80 | 100,955,076.0 | +21.97% |
| Apr, 2026 | $9.94 | $7.90 | $2.04 | 93,154,189.0 | +4.87% |
| Mar, 2026 | $9.58 | $7.67 | $1.91 | 122,965,329.0 | +5.91% |
| Feb, 2026 | $12.06 | $7.73 | $4.33 | 156,613,457.0 | -27.79% |
| Jan, 2026 | $14.48 | $10.90 | $3.58 | 137,843,759.0 | -18.32% |
C 3 Ai Inc Stock (AI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.40 | $13.70 | $2.70 | 115,593,928.0 | -4.36% |
| Nov, 2025 | $17.54 | $12.59 | $4.95 | 124,087,481.0 | -17.80% |
| Oct, 2025 | $20.22 | $16.84 | $3.38 | 163,719,210.0 | +1.38% |
| Sep, 2025 | $18.97 | $14.80 | $4.17 | 208,667,392.0 | +2.54% |
| Aug, 2025 | $23.76 | $14.70 | $9.06 | 223,243,102.0 | -28.23% |
| Jul, 2025 | $30.11 | $23.54 | $6.57 | 144,272,022.0 | -4.11% |
| Jun, 2025 | $26.78 | $22.88 | $3.90 | 116,232,666.0 | -7.60% |
| May, 2025 | $30.24 | $21.23 | $9.01 | 147,921,217.0 | +20.81% |
| Apr, 2025 | $22.85 | $17.03 | $5.82 | 76,878,441.0 | +4.56% |
| Mar, 2025 | $24.35 | $20.51 | $3.84 | 72,622,016.0 | -10.23% |
| Feb, 2025 | $35.98 | $22.82 | $13.16 | 106,622,187.0 | -25.20% |
| Jan, 2025 | $38.58 | $30.24 | $8.34 | 92,886,743.0 | -8.95% |
C 3 Ai Inc Stock (AI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.08 | $33.60 | $11.48 | 238,102,560.0 | -5.08% |
| Nov, 2024 | $39.88 | $24.20 | $15.68 | 123,313,756.0 | +50.95% |
| Oct, 2024 | $27.94 | $22.42 | $5.52 | 64,802,268.0 | +1.65% |
| Sep, 2024 | $24.75 | $18.85 | $5.90 | 108,090,779.0 | +3.81% |
| Aug, 2024 | $26.93 | $21.00 | $5.93 | 60,172,865.0 | -12.75% |
| Jul, 2024 | $31.51 | $25.80 | $5.71 | 70,871,710.0 | -7.63% |
| Jun, 2024 | $33.11 | $26.30 | $6.81 | 95,993,559.0 | -2.06% |
| May, 2024 | $30.00 | $22.28 | $7.72 | 148,326,907.0 | +31.25% |
| Apr, 2024 | $27.10 | $20.23 | $6.87 | 102,637,997.0 | -16.77% |
| Mar, 2024 | $37.54 | $26.77 | $10.77 | 134,708,573.0 | -26.78% |
| Feb, 2024 | $38.30 | $23.75 | $14.54 | 215,317,505.0 | +49.19% |
| Jan, 2024 | $29.73 | $23.58 | $6.15 | 132,666,300.0 | -13.69% |
2.46%
5.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):